1. HOME >
  2. 株価時系列 >
  3. 4113 >
  4. 1987年

4113 田岡化学工業(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,4411,5011,4411,5016,9961,329.50
1987-12-261,3811,5011,3811,50118,9881,329.50
1987-12-251,4611,4611,4211,4212,9981,258.64
1987-12-241,4011,4611,4011,4619,9941,294.07
1987-12-231,5211,5211,4811,4813,9971,311.78
1987-12-221,5611,5911,5411,54110,9931,364.92
1987-12-211,5611,6011,5611,5614,9971,382.64
1987-12-181,6011,6011,5511,60110,9931,418.07
1987-12-171,5711,6511,5711,65114,9911,462.36
1987-12-161,5711,6111,5711,5914,9971,409.21
1987-12-151,6211,6711,6011,6217,9951,435.78
1987-12-141,6611,6611,6611,6612,9981,471.21
1987-12-111,6811,6811,6011,66135,9771,471.21
1987-12-101,6811,7011,6811,69131,9801,497.79
1987-12-091,6411,7111,6011,70129,9811,506.64
1987-12-081,6511,6611,6511,66161,9611,471.21
1987-12-071,6711,6711,6311,6313,9971,444.64
1987-12-051,6311,6711,6111,67137,9761,480.07
1987-12-041,6811,6811,6311,6315,9961,444.64
1987-12-031,6211,6911,6111,69111,9921,497.79
1987-12-021,6111,6911,5911,69117,9891,497.79
1987-12-011,6311,6311,6111,6315,9961,444.64
1987-11-301,7011,7011,7011,7012,9981,506.64
1987-11-281,7211,7211,7111,7111,9991,515.50
1987-11-271,7011,7311,7011,7215,9961,524.36
1987-11-261,7011,7011,7011,7019991,506.64
1987-11-251,6811,7311,6811,7311,9991,533.22
1987-11-241,7511,7511,7211,7319,9941,533.22
1987-11-201,7811,7911,7811,7819,9941,577.50
1987-11-191,7111,8011,7111,8014,9971,595.22
1987-11-181,7411,7511,7011,7517,9951,550.93
1987-11-171,7011,7511,6811,7515,9961,550.93
1987-11-161,7211,8011,7211,78114,9911,577.50
1987-11-131,7011,8211,7011,76130,9811,559.79
1987-11-121,7011,7011,7011,7014,9971,506.64
1987-11-111,6611,7011,6311,70138,9761,506.64
1987-11-091,8011,8011,8011,80111,9921,595.22
1987-11-071,7911,8411,7811,84129,9811,630.65
1987-11-061,7911,8011,7911,79111,9921,586.36
1987-11-051,8411,8411,8011,8013,9971,595.22
1987-11-041,8511,8811,8511,8816,9961,666.08
1987-11-021,8411,8511,8311,85114,9911,639.50
1987-10-311,8511,8611,8511,85110,9931,639.50
1987-10-301,8811,8911,8211,86119,9871,648.36
1987-10-291,8711,9511,8611,88174,9531,666.08
1987-10-281,9211,9311,8211,89118,9881,674.93
1987-10-271,8511,9111,8511,91150,9681,692.65
1987-10-261,9511,9511,8711,87125,9841,657.22
1987-10-241,9211,9411,9211,9214,9971,701.51
1987-10-231,9811,9811,9611,9616,9961,736.94
1987-10-221,9511,9911,9311,99156,9641,763.51
1987-10-211,9911,9911,9811,98123,9851,754.65
1987-10-201,9611,9611,8311,84134,9781,630.65
1987-10-192,0112,0111,9912,00110,9931,772.36
1987-10-162,0112,0412,0112,0418,9941,807.79
1987-10-152,0012,0512,0012,0517,9951,816.65
1987-10-142,0412,0812,0412,0714,9971,834.37
1987-10-132,0712,0712,0512,0513,9971,816.65
1987-10-122,1012,1012,0712,07141,9741,834.37
1987-10-092,1012,1012,0512,10129,9811,860.94
1987-10-082,0012,0511,9812,04119,9871,807.79
1987-10-072,0012,0012,0012,0013,9971,772.36
1987-10-062,0912,0912,0012,0018,9941,772.36
1987-10-052,0912,1012,0712,09113,9911,852.08
1987-10-022,1512,1512,1012,1113,9971,869.80
1987-10-012,1012,1012,0812,0812,9981,843.22
1987-09-302,2012,2012,1512,1513,9971,905.23
1987-09-292,2412,2412,1512,20112,9921,949.51
1987-09-282,2512,2512,2112,21110,9931,958.37
1987-09-262,2712,2912,2712,27129,9812,011.51
1987-09-252,1712,2512,1712,25137,9761,993.80
1987-09-242,0812,1512,0512,15126,9831,905.23
1987-09-222,0012,0512,0012,05128,9821,816.65
1987-09-212,1312,1412,1012,10148,9691,860.94
1987-09-182,1512,1512,0812,1516,9961,905.23
1987-09-172,1512,1912,1312,15121,9861,905.23
1987-09-162,1312,1712,1112,15123,9851,905.23
1987-09-142,1312,1912,1312,15123,9851,905.23
1987-09-112,2012,2012,1212,1515,9961,905.23
1987-09-102,1512,2012,1012,20126,9831,949.51
1987-09-092,1412,1912,1112,19117,9891,940.66
1987-09-082,1512,2012,1412,2017,9951,949.51
1987-09-072,2012,2012,1512,1712,9981,922.94
1987-09-052,2212,2212,2012,2214,9971,967.23
1987-09-042,2212,2212,2012,2011,9991,949.51
1987-09-032,2412,2612,1612,26112,9922,002.66
1987-09-022,1812,2612,1812,26169,9562,002.66
1987-09-012,2412,2412,1812,18132,9791,931.80
1987-08-312,2412,2412,2012,23111,9921,976.09
1987-08-292,2512,2512,2012,2016,9961,949.51
1987-08-282,2512,2512,1212,25125,9841,993.80
1987-08-272,2512,2512,1512,2519,9941,993.80
1987-08-262,2012,2512,1512,25118,9881,993.80
1987-08-252,2512,2512,2212,2213,9971,967.23
1987-08-242,2712,2712,2712,27122,9862,011.51
1987-08-222,2612,2712,2512,2715,9962,011.51
1987-08-212,2512,2512,2512,25110,9931,993.80
1987-08-202,2112,2112,2012,20131,9801,949.51
1987-08-192,2912,3112,2512,25135,9771,993.80
1987-08-182,2912,2912,2512,2518,9941,993.80
1987-08-172,3312,3512,3012,30119,9872,038.09
1987-08-142,2812,3512,2512,35111,9922,082.37
1987-08-132,2512,3012,2512,28114,9912,020.37
1987-08-122,3412,3412,3012,30112,9922,038.09
1987-08-112,3812,3812,3512,3515,9962,082.37
1987-08-102,3312,3912,2912,39126,9832,117.80
1987-08-072,3612,3612,3112,33144,9722,064.66
1987-08-062,2012,3312,1812,31163,9602,046.94
1987-08-052,0512,0611,9812,06176,9521,825.51
1987-08-042,1912,1912,0612,06120,9871,825.51
1987-08-032,2212,2412,2012,20114,9911,949.51
1987-08-012,3012,3412,3012,30117,9892,038.09
1987-07-312,3712,3812,3412,34121,9862,073.52
1987-07-302,3512,3712,3312,37197,9392,100.09
1987-07-292,2612,4012,2012,341491,6922,073.52
1987-07-282,2412,2412,1812,24123,9851,984.94
1987-07-272,1812,2012,1612,20194,9411,949.51
1987-07-252,1512,2012,1512,20110,9931,949.51
1987-07-242,1512,1812,1312,18123,9851,931.80
1987-07-232,1912,1912,1212,18163,9601,931.80
1987-07-222,1512,1812,1512,18114,9911,931.80
1987-07-212,2012,2012,1812,1819,9941,931.80
1987-07-202,2512,2512,2012,22118,9881,967.23
1987-07-172,2012,2612,1812,25185,9461,993.80
1987-07-162,1912,2012,1912,2016,9961,949.51
1987-07-152,2012,2112,1712,20117,9891,949.51
1987-07-142,2012,2212,1812,22133,9791,967.23
1987-07-132,2612,2612,2012,25119,9871,993.80
1987-07-102,2312,2612,2012,26147,9702,002.66
1987-07-092,2512,2512,2012,25122,9861,993.80
1987-07-082,2412,2512,1812,25135,9771,993.80
1987-07-072,2512,2512,2112,25142,9731,993.80
1987-07-062,2012,2512,1812,25185,9461,993.80
1987-07-042,1812,1812,0812,18122,9861,931.80
1987-07-032,1412,2012,1012,14150,9681,896.37
1987-07-022,0612,1212,0412,12147,9701,878.65
1987-07-012,0912,0912,0312,07164,9591,834.37
1987-06-302,0712,0912,0712,09126,9831,852.08
1987-06-292,0012,0612,0012,05160,9621,816.65
1987-06-271,9512,0411,9312,041133,9161,807.79
1987-06-261,8911,9511,8811,88112,9921,666.08
1987-06-251,8811,9511,8811,95161,9611,728.08
1987-06-241,9011,9011,9011,9012,9981,683.79
1987-06-231,8811,9011,8811,90138,9761,683.79
1987-06-221,8811,9211,8411,92119,9871,701.51
1987-06-191,8811,9011,8811,9019,9941,683.79
1987-06-181,9111,9511,8811,95129,9811,728.08
1987-06-171,9011,9511,8811,95121,9861,728.08
1987-06-161,9712,0011,9712,0015,9961,772.36
1987-06-152,0812,0811,9312,00158,9631,772.36
1987-06-121,9612,0611,9312,06161,9611,825.51
1987-06-111,9011,9511,9011,95115,9901,728.08
1987-06-101,8811,9511,8811,95155,9651,728.08
1987-06-091,9511,9611,9211,9216,9961,701.51
1987-06-081,9411,9711,8811,97117,9891,745.79
1987-06-061,9711,9711,9011,97114,9911,745.79
1987-06-051,9311,9711,8511,97145,9711,745.79
1987-06-041,9511,9811,9511,97147,9701,745.79
1987-06-031,9812,0011,9511,97153,9661,745.79
1987-06-021,8811,9611,8411,96142,9731,736.94
1987-06-011,8611,9011,8511,90122,9861,683.79
1987-05-301,8711,8711,8511,87116,9891,657.22
1987-05-291,8711,8711,8511,87114,9911,657.22
1987-05-281,9011,9011,8511,85122,9861,639.50
1987-05-271,9011,9011,8211,88149,9691,666.08
1987-05-261,8511,9011,8511,90124,9841,683.79
1987-05-251,9511,9611,8811,88121,9861,666.08
1987-05-231,8311,9511,8311,95190,9431,728.08
1987-05-221,7911,8311,7611,83144,9721,621.79
1987-05-211,8011,8011,7511,75148,9691,550.93
1987-05-201,7111,8011,6911,80171,9551,595.22
1987-05-191,8011,8011,7111,73134,9781,533.22
1987-05-181,7411,8211,7411,78176,9521,577.50
1987-05-151,6211,7411,6011,73190,9431,533.22
1987-05-141,6711,6711,6011,65165,9591,462.36
1987-05-131,6211,7111,6011,661114,9281,471.21
1987-05-121,4911,6011,4911,60192,9421,418.07
1987-05-111,4911,5011,4711,49169,9561,320.64
1987-05-081,3911,4511,3911,45151,9671,285.21
1987-05-071,3311,3711,3011,37144,9721,214.35
1987-05-061,3311,3511,2311,33134,9781,178.92
1987-05-021,3011,3211,2511,31132,9791,161.20
1987-05-011,2811,3011,1911,30128,9821,152.35
1987-04-301,2311,2811,2311,28123,9851,134.63
1987-04-281,1911,2211,1611,22129,9811,081.49
1987-04-271,1911,1911,1711,18111,9921,046.06
1987-04-251,1511,1911,1511,18116,9891,046.06
1987-04-241,1411,1711,1411,17113,9911,037.20
1987-04-231,1511,1611,1511,1616,9961,028.34
1987-04-221,1611,1611,1311,16111,9921,028.34
1987-04-211,1511,1611,1111,15110,9931,019.49
1987-04-201,1211,1611,1011,16111,9921,028.34
1987-04-171,0811,1011,0011,10112,992975.20
1987-04-161,0911,0911,0811,0818,994957.48
1987-04-151,1911,1911,1011,19124,9841,054.92
1987-04-101,1111,1911,1111,19110,9931,054.92
1987-04-091,1611,1611,1611,1614,9971,028.34
1987-04-071,1611,1611,1611,16112,9921,028.34
1987-04-061,2011,2011,1611,16110,9931,028.34
1987-04-041,1611,2011,1511,20111,9921,063.77
1987-04-031,1411,1411,1411,1411,9991,010.63
1987-04-021,0711,1411,0611,1418,9941,010.63
1987-04-011,1011,1011,0811,08112,992957.48
1987-03-311,0911,1011,0911,1016,996975.20
1987-03-301,0711,1011,0711,0919,994966.34
1987-03-281,1011,1311,0811,13113,9911,001.77
1987-03-271,1011,1011,0911,1012,998975.20
1987-03-261,0911,1011,0911,0916,996966.34
1987-03-251,1211,1211,1011,1019,994975.20
1987-03-241,1011,1011,0811,1018,994975.20
1987-03-231,1511,1511,0711,10118,988975.20
1987-03-201,1011,1511,0711,15122,9861,019.49
1987-03-191,1311,1311,1111,12111,992992.91
1987-03-181,1611,1611,1211,1219,994992.91
1987-03-171,1511,1611,1211,1616,9961,028.34
1987-03-161,1311,1311,1311,1319991,001.77
1987-03-131,1311,1611,1211,16127,9821,028.34
1987-03-121,1511,1511,1311,1314,9971,001.77
1987-03-111,1811,1811,1411,17122,9861,037.20
1987-03-101,1611,1811,1511,1814,9971,046.06
1987-03-091,1811,2011,1611,1614,9971,028.34
1987-03-071,2011,2011,1911,2013,9971,063.77
1987-03-061,1711,2011,1511,20116,9891,063.77
1987-03-051,2011,2011,2011,2014,9971,063.77
1987-03-041,2511,2511,2011,20110,9931,063.77
1987-03-031,2311,2311,2311,2312,9981,090.35
1987-03-021,2511,2511,2511,2512,9981,108.06
1987-02-281,2411,2911,2411,2913,9971,143.49
1987-02-271,3011,3411,2511,25125,9841,108.06
1987-02-261,2311,3011,2011,28147,9701,134.63
1987-02-251,1311,1311,0711,1319,9941,001.77
1987-02-241,1311,1311,1011,13122,9861,001.77
1987-02-231,1911,1911,1511,1513,9971,019.49
1987-02-201,1311,2011,1311,20110,9931,063.77
1987-02-191,1411,1411,1311,1318,9941,001.77
1987-02-181,1811,1811,1511,1514,9971,019.49
1987-02-171,1911,1911,1911,1911,9991,054.92
1987-02-161,2111,2111,2011,2017,9951,063.77
1987-02-131,1511,2011,1411,20117,9891,063.77
1987-02-121,1811,1811,1611,1616,9961,028.34
1987-02-101,2311,2311,2311,2311,9991,090.35
1987-02-091,2311,2511,2311,2511,9991,108.06
1987-02-071,2411,2511,2411,2512,9981,108.06
1987-02-061,2611,2611,2611,2619991,116.92
1987-02-051,2511,3011,2411,28113,9911,134.63
1987-02-041,2811,2811,2511,2517,9951,108.06
1987-02-031,2911,2911,2511,2919,9941,143.49
1987-02-021,3011,3011,2911,2914,9971,143.49
1987-01-311,3011,3311,2911,30117,9891,152.35
1987-01-301,3011,3011,2911,30116,9891,152.35
1987-01-291,3011,3011,2611,30120,9871,152.35
1987-01-281,3011,3011,2811,2818,9941,134.63
1987-01-271,3011,3011,3011,3017,9951,152.35
1987-01-261,3011,3211,3011,30113,9911,152.35
1987-01-241,3011,3211,2711,3019,9941,152.35
1987-01-231,2311,3011,2311,30129,9811,152.35
1987-01-221,2211,2511,2211,25124,9841,108.06
1987-01-211,2311,2511,2211,25113,9911,108.06
1987-01-201,2411,2511,2211,25111,9921,108.06
1987-01-191,2211,2511,2211,25116,9891,108.06
1987-01-161,2511,2511,2311,2516,9961,108.06
1987-01-141,1911,2311,1911,23114,9911,090.35
1987-01-131,1511,1811,1311,18127,9821,046.06
1987-01-121,1811,1811,1611,1616,9961,028.34
1987-01-091,1911,2111,1811,18111,9921,046.06
1987-01-081,2311,2311,2011,2116,9961,072.63
1987-01-071,2011,2411,1811,2316,9961,090.35
1987-01-061,2211,2511,2211,2517,9951,108.06
1987-01-051,2411,2411,1711,20115,9901,063.77

分割・併合履歴 ： [2021-09-29]1株→5株 [2017-09-27]1株→0.2株 [1988-09-27]1株→1.129株